시장 데이터를 불러오는 중
전체 종목
Chemung Financial Corp - Common Stock 과거 주가
Chemung Financial Corp - Common Stock · CHMG · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Chemung Financial Corp - Common Stock · CHMG · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩108,838 | ₩108,959 | ₩106,494 | ₩107,874 | -0.89% | 6.6만 |
| 2026.10.08 | ₩108,021 | ₩109,280 | ₩107,499 | ₩108,584 | +0.52% | 6.3만 |
| 2026.10.07 | ₩108,115 | ₩109,762 | ₩106,909 | ₩107,994 | -0.11% | 8.1만 |
| 2026.10.06 | ₩110,177 | ₩110,901 | ₩109,092 | ₩109,320 | -0.78% | 4.9만 |
| 2026.10.05 | ₩109,722 | ₩110,994 | ₩108,557 | ₩109,709 | -0.01% | 9.1만 |
| 2026.10.02 | ₩108,744 | ₩110,164 | ₩108,744 | ₩109,735 | +0.91% | 9.7만 |
| 2026.10.01 | ₩108,302 | ₩108,302 | ₩105,731 | ₩107,967 | -0.31% | 5.9만 |
| 2026.09.30 | ₩108,651 | ₩109,615 | ₩107,311 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,302 |
| -0.32% |
| 9.8만 |
| 2026.09.29 | ₩109,360 | ₩109,869 | ₩106,347 | ₩108,945 | -0.38% | 13.1만 |
|---|
| 2026.09.28 | ₩109,735 | ₩110,365 | ₩109,026 | ₩109,468 | -0.24% | 7.6만 |
|---|
| 2026.09.25 | ₩110,686 | ₩111,852 | ₩109,655 | ₩109,829 | -0.77% | 6.9만 |
|---|
| 2026.09.24 | ₩109,200 | ₩110,244 | ₩108,155 | ₩109,950 | +0.69% | 9.3만 |
|---|
| 2026.09.23 | ₩109,173 | ₩109,963 | ₩108,677 | ₩108,784 | -0.36% | 4.1만 |
|---|
| 2026.09.22 | ₩110,338 | ₩111,155 | ₩108,570 | ₩109,789 | -0.50% | 6.6만 |
|---|
| 2026.09.21 | ₩111,169 | ₩111,718 | ₩109,883 | ₩110,338 | -0.75% | 8만 |
|---|
| 2026.09.18 | ₩109,896 | ₩113,861 | ₩109,293 | ₩111,128 | +1.12% | 11.7만 |
|---|
| 2026.09.17 | ₩111,986 | ₩113,271 | ₩109,816 | ₩110,740 | -1.11% | 8.3만 |
|---|
| 2026.09.16 | ₩113,352 | ₩113,941 | ₩109,762 | ₩111,905 | -1.28% | 8.8만 |
|---|
| 2026.09.15 | ₩112,977 | ₩114,383 | ₩112,709 | ₩114,155 | +1.04% | 9.3만 |
|---|
| 2026.09.14 | ₩114,437 | ₩114,718 | ₩112,722 | ₩113,834 | -0.53% | 7.6만 |
|---|
| 2026.09.11 | ₩113,847 | ₩115,187 | ₩112,990 | ₩113,981 | +0.12% | 6만 |
|---|
| 2026.09.10 | ₩112,561 | ₩113,887 | ₩111,678 | ₩113,593 | +0.92% | 6.4만 |
|---|
| 2026.09.09 | ₩111,838 | ₩113,312 | ₩111,195 | ₩112,374 | +0.48% | 6만 |
|---|
| 2026.09.08 | ₩113,620 | ₩113,847 | ₩111,704 | ₩113,084 | -0.47% | 11.2만 |
|---|
| 2026.09.04 | ₩113,271 | ₩113,633 | ₩112,294 | ₩113,633 | +0.32% | 5.3만 |
|---|
| 2026.09.03 | ₩113,298 | ₩114,142 | ₩112,267 | ₩113,271 | -0.02% | 2.5만 |
|---|
| 2026.09.02 | ₩108,985 | ₩113,499 | ₩107,083 | ₩112,374 | +3.11% | 10.5만 |
|---|
| 2026.09.01 | ₩108,892 | ₩110,285 | ₩106,842 | ₩107,003 | -1.73% | 2.9만 |
|---|
| 2026.08.31 | ₩108,731 | ₩109,173 | ₩107,994 | ₩108,584 | -0.14% | 5.3만 |
|---|
| 2026.08.28 | ₩110,070 | ₩110,700 | ₩108,851 | ₩109,293 | -0.71% | 3.8만 |
|---|
| 2026.08.27 | ₩108,128 | ₩109,976 | ₩107,164 | ₩109,133 | +0.93% | 7.1만 |
|---|
| 2026.08.26 | ₩111,008 | ₩111,008 | ₩107,726 | ₩108,302 | -2.44% | 6.9만 |
|---|
| 2026.08.25 | ₩110,539 | ₩110,901 | ₩108,543 | ₩110,633 | +0.08% | 5.1만 |
|---|
| 2026.08.24 | ₩110,311 | ₩112,602 | ₩110,311 | ₩110,606 | +0.27% | 4.8만 |
|---|
| 2026.08.21 | ₩111,075 | ₩111,624 | ₩109,441 | ₩110,740 | -0.30% | 4.9만 |
|---|
| 2026.08.20 | ₩108,557 | ₩111,128 | ₩108,275 | ₩110,767 | +2.04% | 3.5만 |
|---|
| 2026.08.19 | ₩112,200 | ₩112,200 | ₩108,865 | ₩109,347 | -2.54% | 5.3만 |
|---|
| 2026.08.18 | ₩110,003 | ₩112,682 | ₩108,396 | ₩112,053 | +1.86% | 3.5만 |
|---|
| 2026.08.17 | ₩111,852 | ₩112,829 | ₩110,887 | ₩110,887 | -0.86% | 3.9만 |
|---|
| 2026.08.14 | ₩112,160 | ₩113,486 | ₩111,892 | ₩112,401 | +0.21% | 2.9만 |
|---|
| 2026.08.13 | ₩112,294 | ₩113,379 | ₩111,222 | ₩111,892 | -0.36% | 2.7만 |
|---|
| 2026.08.12 | ₩110,860 | ₩112,053 | ₩110,432 | ₩111,396 | +0.48% | 3.6만 |
|---|
| 2026.08.11 | ₩109,173 | ₩110,780 | ₩109,173 | ₩110,070 | +0.82% | 6만 |
|---|
| 2026.08.10 | ₩108,811 | ₩109,561 | ₩107,874 | ₩108,811 | 0.00% | 6만 |
|---|
| 2026.08.07 | ₩110,244 | ₩110,700 | ₩108,490 | ₩108,811 | -1.30% | 6.5만 |
|---|
| 2026.08.06 | ₩111,182 | ₩112,508 | ₩109,709 | ₩110,981 | -0.18% | 8만 |
|---|
| 2026.08.05 | ₩111,008 | ₩111,611 | ₩108,945 | ₩110,767 | -0.22% | 8.9만 |
|---|
| 2026.08.04 | ₩109,401 | ₩113,847 | ₩109,226 | ₩110,325 | +0.84% | 7.8만 |
|---|
| 2026.08.03 | ₩110,097 | ₩113,379 | ₩109,173 | ₩109,320 | -0.71% | 11만 |
|---|
| 2026.07.31 | ₩108,584 | ₩110,968 | ₩108,209 | ₩109,146 | +0.52% | 5.7만 |
|---|
| 2026.07.30 | ₩109,133 | ₩110,298 | ₩108,249 | ₩108,637 | -0.45% | 4.2만 |
|---|
| 2026.07.29 | ₩110,472 | ₩111,771 | ₩108,490 | ₩109,615 | -0.78% | 5.4만 |
|---|
| 2026.07.28 | ₩109,293 | ₩111,838 | ₩108,892 | ₩109,816 | +0.48% | 7.6만 |
|---|
| 2026.07.27 | ₩108,463 | ₩110,981 | ₩106,682 | ₩107,820 | -0.59% | 8만 |
|---|
| 2026.07.24 | ₩100,668 | ₩109,668 | ₩100,668 | ₩108,463 | +7.74% | 9.3만 |
|---|
| 2026.07.23 | ₩98,485 | ₩101,887 | ₩97,507 | ₩99,878 | +1.41% | 9.6만 |
|---|
| 2026.07.22 | ₩102,784 | ₩103,347 | ₩97,922 | ₩100,387 | -2.33% | 9.6만 |
|---|
| 2026.07.21 | ₩103,226 | ₩103,253 | ₩100,320 | ₩102,784 | -0.43% | 7.8만 |
|---|
| 2026.07.20 | ₩101,632 | ₩105,034 | ₩99,797 | ₩103,186 | +1.53% | 6만 |
|---|
| 2026.07.17 | ₩103,293 | ₩103,722 | ₩100,922 | ₩101,726 | -1.52% | 8.7만 |
|---|
| 2026.07.16 | ₩102,128 | ₩104,606 | ₩101,967 | ₩104,445 | +2.27% | 4.8만 |
|---|
| 2026.07.15 | ₩100,266 | ₩102,516 | ₩99,543 | ₩101,806 | +1.54% | 9.3만 |
|---|
| 2026.07.14 | ₩100,012 | ₩102,329 | ₩100,012 | ₩100,132 | +0.12% | 5.3만 |
|---|
| 2026.07.13 | ₩99,931 | ₩101,954 | ₩99,717 | ₩100,320 | +0.39% | 9.9만 |
|---|
| 2026.07.10 | ₩99,516 | ₩101,083 | ₩98,525 | ₩100,534 | +1.02% | 4만 |
|---|
| 2026.07.09 | ₩98,016 | ₩100,320 | ₩97,560 | ₩100,145 | +2.17% | 8.1만 |
|---|
| 2026.07.08 | ₩99,449 | ₩102,704 | ₩96,904 | ₩98,016 | -1.44% | 9.3만 |
|---|
| 2026.07.07 | ₩98,377 | ₩101,029 | ₩98,377 | ₩99,556 | +1.20% | 6.5만 |
|---|
| 2026.07.06 | ₩99,114 | ₩100,989 | ₩98,177 | ₩100,092 | +0.99% | 4만 |
|---|
| 2026.07.02 | ₩102,663 | ₩102,663 | ₩99,248 | ₩99,784 | -2.80% | 2.8만 |
|---|
| 2026.07.01 | ₩99,797 | ₩102,489 | ₩99,650 | ₩102,168 | +2.38% | 1.9만 |
|---|
| 2026.06.30 | ₩99,235 | ₩99,904 | ₩98,404 | ₩99,891 | +0.66% | 1.7만 |
|---|
| 2026.06.29 | ₩100,962 | ₩100,962 | ₩96,730 | ₩99,918 | -1.03% | 2.8만 |
|---|
| 2026.06.26 | ₩99,690 | ₩101,458 | ₩97,668 | ₩101,230 | +1.55% | 8.5만 |
|---|
| 2026.06.25 | ₩99,583 | ₩100,601 | ₩98,471 | ₩99,556 | -0.03% | 2.9만 |
|---|
| 2026.06.24 | ₩98,177 | ₩99,757 | ₩97,426 | ₩99,650 | +1.50% | 4.5만 |
|---|
| 2026.06.23 | ₩95,712 | ₩99,369 | ₩95,712 | ₩98,578 | +2.99% | 3.1만 |
|---|
| 2026.06.22 | ₩95,123 | ₩96,368 | ₩93,891 | ₩95,699 | +0.61% | 3.9만 |
|---|
| 2026.06.18 | ₩95,029 | ₩97,145 | ₩93,140 | ₩95,056 | +0.03% | 11.1만 |
|---|
| 2026.06.17 | ₩95,056 | ₩96,301 | ₩92,886 | ₩94,091 | -1.01% | 6.2만 |
|---|
| 2026.06.16 | ₩95,310 | ₩96,918 | ₩94,801 | ₩95,444 | +0.14% | 5.7만 |
|---|
| 2026.06.15 | ₩97,507 | ₩97,775 | ₩94,426 | ₩94,426 | -3.16% | 2만 |
|---|
| 2026.06.12 | ₩97,306 | ₩98,217 | ₩96,368 | ₩97,118 | -0.19% | 3.3만 |
|---|
| 2026.06.11 | ₩97,373 | ₩98,900 | ₩95,873 | ₩96,985 | -0.40% | 4.1만 |
|---|
| 2026.06.10 | ₩96,234 | ₩97,935 | ₩95,846 | ₩96,743 | +0.53% | 5.8만 |
|---|
| 2026.06.09 | ₩95,900 | ₩97,909 | ₩95,484 | ₩95,725 | -0.18% | 4만 |
|---|
| 2026.06.08 | ₩95,364 | ₩97,842 | ₩94,426 | ₩95,672 | +0.32% | 5.5만 |
|---|
| 2026.06.05 | ₩93,408 | ₩96,851 | ₩92,015 | ₩95,136 | +1.85% | 6만 |
|---|
| 2026.06.04 | ₩91,640 | ₩93,757 | ₩91,212 | ₩93,449 | +1.97% | 5.4만 |
|---|
| 2026.06.03 | ₩92,658 | ₩93,020 | ₩90,355 | ₩90,435 | -2.40% | 5.3만 |
|---|
| 2026.06.02 | ₩91,346 | ₩93,315 | ₩91,145 | ₩92,752 | +1.54% | 5.2만 |
|---|
| 2026.06.01 | ₩91,881 | ₩92,685 | ₩89,658 | ₩92,015 | +0.15% | 6.7만 |
|---|
| 2026.05.29 | ₩93,248 | ₩93,556 | ₩91,734 | ₩91,989 | -1.35% | 4.1만 |
|---|
| 2026.05.28 | ₩92,015 | ₩93,234 | ₩89,671 | ₩92,913 | +0.98% | 2.5만 |
|---|
| 2026.05.27 | ₩93,623 | ₩94,239 | ₩91,480 | ₩92,203 | -1.52% | 3.9만 |
|---|
| 2026.05.26 | ₩92,444 | ₩94,024 | ₩91,265 | ₩93,288 | +0.91% | 7.3만 |
|---|
| 2026.05.22 | ₩92,980 | ₩92,980 | ₩91,399 | ₩92,337 | -0.69% | 4.4만 |
|---|
| 2026.05.21 | ₩90,730 | ₩92,176 | ₩89,805 | ₩92,176 | +1.59% | 3.4만 |
|---|
| 2026.05.20 | ₩90,234 | ₩91,493 | ₩89,538 | ₩91,064 | +0.92% | 4.3만 |
|---|
| 2026.05.19 | ₩87,970 | ₩91,011 | ₩87,060 | ₩89,872 | +2.16% | 6.5만 |
|---|
| 2026.05.18 | ₩87,354 | ₩89,765 | ₩87,354 | ₩88,694 | +1.53% | 5.2만 |
|---|
| 2026.05.15 | ₩88,962 | ₩89,122 | ₩87,100 | ₩87,743 | -1.37% | 4.2만 |
|---|
| 2026.05.14 | ₩88,600 | ₩90,475 | ₩88,399 | ₩89,471 | +0.98% | 5.8만 |
|---|
| 2026.05.13 | ₩87,060 | ₩89,055 | ₩87,060 | ₩88,908 | +2.12% | 4.4만 |
|---|
| 2026.05.12 | ₩89,832 | ₩90,542 | ₩87,850 | ₩87,850 | -2.21% | 7.8만 |
|---|
| 2026.05.11 | ₩91,989 | ₩91,989 | ₩87,060 | ₩89,846 | -2.33% | 4.2만 |
|---|
| 2026.05.08 | ₩91,895 | ₩92,297 | ₩89,310 | ₩91,078 | -0.89% | 3.1만 |
|---|
| 2026.05.07 | ₩90,274 | ₩92,953 | ₩90,033 | ₩92,283 | +2.23% | 3.4만 |
|---|
| 2026.05.06 | ₩91,439 | ₩91,439 | ₩89,069 | ₩89,805 | -1.79% | 2.1만 |
|---|
| 2026.05.05 | ₩88,881 | ₩91,868 | ₩88,078 | ₩90,234 | +1.52% | 3.2만 |
|---|
| 2026.05.04 | ₩88,386 | ₩93,757 | ₩87,287 | ₩88,064 | -0.36% | 2.9만 |
|---|
| 2026.05.01 | ₩89,002 | ₩90,730 | ₩87,274 | ₩88,520 | -0.54% | 3.3만 |
|---|
| 2026.04.30 | ₩89,444 | ₩91,118 | ₩88,466 | ₩88,948 | -0.55% | 1.6만 |
|---|
| 2026.04.29 | ₩90,582 | ₩91,078 | ₩87,957 | ₩89,511 | -1.18% | 3.5만 |
|---|
| 2026.04.28 | ₩90,448 | ₩91,332 | ₩88,011 | ₩90,649 | +0.22% | 1.9만 |
|---|
| 2026.04.27 | ₩87,194 | ₩90,489 | ₩87,060 | ₩90,422 | +3.70% | 2만 |
|---|
| 2026.04.24 | ₩88,064 | ₩89,511 | ₩87,395 | ₩89,511 | +1.64% | 8.7천 |
|---|
| 2026.04.23 | ₩88,506 | ₩89,752 | ₩87,850 | ₩88,801 | +0.33% | 4.3천 |
|---|
| 2026.04.22 | ₩88,064 | ₩91,881 | ₩88,064 | ₩89,029 | +1.10% | 1.1만 |
|---|
| 2026.04.21 | ₩92,966 | ₩92,966 | ₩86,243 | ₩89,136 | -4.12% | 2만 |
|---|
| 2026.04.20 | ₩86,162 | ₩94,868 | ₩86,162 | ₩91,011 | +5.63% | 3.2만 |
|---|
| 2026.04.17 | ₩86,055 | ₩86,055 | ₩83,042 | ₩84,140 | -2.23% | 1.2만 |
|---|
| 2026.04.16 | ₩78,528 | ₩86,377 | ₩77,135 | ₩79,425 | +1.14% | 7.8천 |
|---|
| 2026.04.15 | ₩79,023 | ₩79,546 | ₩79,023 | ₩79,291 | +0.34% | 2.9천 |
|---|
| 2026.04.14 | ₩79,023 | ₩79,023 | ₩79,023 | ₩79,023 | 0.00% | 2.5천 |
|---|
| 2026.04.13 | ₩77,550 | ₩79,251 | ₩75,487 | ₩79,251 | +2.19% | 4.3천 |
|---|
| 2026.04.10 | ₩79,894 | ₩79,894 | ₩77,416 | ₩78,568 | -1.66% | 4.6천 |
|---|
| 2026.04.09 | ₩77,135 | ₩80,363 | ₩75,005 | ₩80,363 | +4.18% | 8.5천 |
|---|
| 2026.04.08 | ₩76,787 | ₩78,153 | ₩76,787 | ₩78,153 | +1.78% | 8.6천 |
|---|
| 2026.04.07 | ₩74,188 | ₩74,737 | ₩74,188 | ₩74,737 | +0.74% | 4.6천 |
|---|
| 2026.04.06 | ₩71,898 | ₩73,867 | ₩71,643 | ₩72,983 | +1.51% | 5.6천 |
|---|
| 2026.04.02 | ₩71,737 | ₩71,751 | ₩71,710 | ₩71,751 | +0.02% | 3천 |
|---|
| 2026.04.01 | ₩72,501 | ₩73,706 | ₩71,630 | ₩71,885 | -0.85% | 4.2천 |
|---|
| 2026.03.31 | ₩72,996 | ₩73,532 | ₩71,764 | ₩72,085 | -1.25% | 1.3만 |
|---|
| 2026.03.30 | ₩72,728 | ₩75,139 | ₩72,728 | ₩74,014 | +1.77% | 7.3천 |
|---|
| 2026.03.27 | ₩72,514 | ₩72,514 | ₩71,764 | ₩71,764 | -1.03% | 2.8천 |
|---|
| 2026.03.26 | ₩71,389 | ₩73,398 | ₩71,389 | ₩72,996 | +2.25% | 3.5천 |
|---|
| 2026.03.25 | ₩76,238 | ₩76,238 | ₩71,389 | ₩71,389 | -6.36% | 4.8천 |
|---|
| 2026.03.24 | ₩74,336 | ₩74,336 | ₩71,188 | ₩71,188 | -4.23% | 5.4천 |
|---|
| 2026.03.23 | ₩71,068 | ₩73,452 | ₩71,068 | ₩73,452 | +3.35% | 6.3천 |
|---|
| 2026.03.20 | ₩68,844 | ₩71,215 | ₩68,791 | ₩71,215 | +3.44% | 1.8만 |
|---|
| 2026.03.19 | ₩67,384 | ₩69,527 | ₩67,384 | ₩68,844 | +2.17% | 7.3천 |
|---|
| 2026.03.18 | ₩68,496 | ₩68,978 | ₩68,375 | ₩68,643 | +0.22% | 9.7천 |
|---|
| 2026.03.17 | ₩71,295 | ₩71,456 | ₩69,259 | ₩69,273 | -2.84% | 5.5천 |
|---|
| 2026.03.16 | ₩71,054 | ₩72,286 | ₩71,054 | ₩71,389 | +0.47% | 3천 |
|---|
| 2026.03.13 | ₩74,188 | ₩74,188 | ₩70,451 | ₩71,791 | -3.23% | 6.8천 |
|---|
| 2026.03.12 | ₩70,532 | ₩72,273 | ₩70,277 | ₩72,273 | +2.47% | 7.4천 |
|---|
| 2026.03.11 | ₩71,255 | ₩71,268 | ₩70,987 | ₩70,987 | -0.38% | 3.5천 |
|---|
| 2026.03.10 | ₩73,947 | ₩73,947 | ₩71,523 | ₩71,523 | -3.28% | 4.1천 |
|---|
| 2026.03.09 | ₩74,041 | ₩74,764 | ₩70,987 | ₩73,465 | -0.78% | 9.2천 |
|---|
| 2026.03.06 | ₩72,889 | ₩74,068 | ₩72,327 | ₩73,586 | +0.96% | 1만 |
|---|
| 2026.03.05 | ₩74,603 | ₩74,617 | ₩74,068 | ₩74,068 | -0.72% | 6.6천 |
|---|
| 2026.03.04 | ₩75,474 | ₩76,171 | ₩75,474 | ₩76,171 | +0.92% | 3.3천 |
|---|
| 2026.03.03 | ₩74,362 | ₩75,501 | ₩74,362 | ₩74,389 | +0.04% | 4천 |
|---|
| 2026.03.02 | ₩74,135 | ₩75,769 | ₩74,135 | ₩75,260 | +1.52% | 5.6천 |
|---|
| 2026.02.27 | ₩77,671 | ₩77,671 | ₩74,362 | ₩74,362 | -4.26% | 9.8천 |
|---|
| 2026.02.26 | ₩76,345 | ₩77,751 | ₩75,581 | ₩77,751 | +1.84% | 7.3천 |
|---|
| 2026.02.25 | ₩75,996 | ₩77,322 | ₩75,059 | ₩77,014 | +1.34% | 5.3천 |
|---|
| 2026.02.24 | ₩75,755 | ₩76,171 | ₩74,603 | ₩75,220 | -0.71% | 2.4천 |
|---|
| 2026.02.23 | ₩79,077 | ₩79,077 | ₩75,474 | ₩75,474 | -4.56% | 6.7천 |
|---|
| 2026.02.20 | ₩78,528 | ₩79,157 | ₩78,407 | ₩78,702 | +0.22% | 4.2천 |
|---|
| 2026.02.19 | ₩78,300 | ₩79,372 | ₩78,139 | ₩79,144 | +1.08% | 4천 |
|---|
| 2026.02.18 | ₩79,305 | ₩79,305 | ₩77,711 | ₩78,997 | -0.39% | 4.6천 |
|---|
| 2026.02.17 | ₩80,175 | ₩80,537 | ₩79,345 | ₩79,345 | -1.04% | 9.3천 |
|---|
| 2026.02.13 | ₩81,501 | ₩81,501 | ₩79,613 | ₩79,613 | -2.32% | 2.6천 |
|---|
| 2026.02.12 | ₩80,738 | ₩82,024 | ₩80,028 | ₩81,274 | +0.66% | 8.5천 |
|---|
| 2026.02.11 | ₩82,238 | ₩83,175 | ₩80,724 | ₩80,738 | -1.82% | 4.2천 |
|---|
| 2026.02.10 | ₩86,644 | ₩86,792 | ₩83,792 | ₩83,792 | -3.29% | 1.7만 |
|---|
| 2026.02.09 | ₩86,658 | ₩87,729 | ₩85,760 | ₩87,060 | +0.46% | 1.1만 |
|---|
| 2026.02.06 | ₩86,363 | ₩87,060 | ₩85,720 | ₩86,256 | -0.12% | 1.6만 |
|---|
| 2026.02.05 | ₩85,185 | ₩86,055 | ₩84,783 | ₩85,827 | +0.75% | 9.5천 |
|---|
| 2026.02.04 | ₩81,809 | ₩84,408 | ₩81,809 | ₩84,381 | +3.14% | 1.4만 |
|---|
| 2026.02.03 | ₩83,323 | ₩83,765 | ₩80,617 | ₩81,836 | -1.78% | 8.5천 |
|---|
| 2026.02.02 | ₩82,037 | ₩83,966 | ₩81,702 | ₩82,720 | +0.83% | 9.1천 |
|---|
| 2026.01.30 | ₩79,640 | ₩82,479 | ₩79,640 | ₩81,394 | +2.20% | 9.3천 |
|---|
| 2026.01.29 | ₩79,211 | ₩80,457 | ₩78,581 | ₩80,457 | +1.57% | 1.1만 |
|---|
| 2026.01.28 | ₩80,363 | ₩80,363 | ₩78,260 | ₩78,260 | -2.62% | 1.1만 |
|---|
| 2026.01.27 | ₩77,215 | ₩79,171 | ₩77,215 | ₩79,171 | +2.53% | 4.4천 |
|---|
| 2026.01.26 | ₩76,720 | ₩78,381 | ₩76,345 | ₩77,255 | +0.70% | 6천 |
|---|
| 2026.01.23 | ₩77,684 | ₩77,684 | ₩76,077 | ₩76,077 | -2.07% | 9.7천 |
|---|
| 2026.01.22 | ₩77,497 | ₩78,622 | ₩77,255 | ₩78,287 | +1.02% | 4.4천 |
|---|
| 2026.01.21 | ₩73,961 | ₩76,519 | ₩73,961 | ₩76,519 | +3.46% | 5.1천 |
|---|
| 2026.01.20 | ₩74,376 | ₩74,376 | ₩72,702 | ₩72,702 | -2.25% | 5.1천 |
|---|
| 2026.01.16 | ₩75,568 | ₩75,568 | ₩73,987 | ₩73,987 | -2.09% | 5.1천 |
|---|
| 2026.01.15 | ₩74,711 | ₩77,965 | ₩74,711 | ₩75,983 | +1.70% | 5.3천 |
|---|
| 2026.01.14 | ₩72,782 | ₩74,483 | ₩72,661 | ₩74,470 | +2.32% | 5.4천 |
|---|
| 2026.01.13 | ₩72,902 | ₩74,577 | ₩72,728 | ₩72,728 | -0.24% | 5.3천 |
|---|
| 2026.01.12 | ₩72,661 | ₩73,920 | ₩72,514 | ₩72,514 | -0.20% | 3.7천 |
|---|
| 2026.01.09 | ₩71,951 | ₩72,380 | ₩71,951 | ₩72,327 | +0.52% | 3.8천 |
|---|
| 2026.01.08 | ₩71,858 | ₩73,318 | ₩71,858 | ₩72,688 | +1.16% | 6.5천 |
|---|
| 2026.01.07 | ₩72,661 | ₩74,054 | ₩71,483 | ₩71,858 | -1.11% | 7.3천 |
|---|
| 2026.01.06 | ₩73,103 | ₩74,456 | ₩72,327 | ₩73,586 | +0.66% | 1.3만 |
|---|
| 2026.01.05 | ₩73,586 | ₩74,095 | ₩72,969 | ₩73,653 | +0.09% | 8천 |
|---|
| 2026.01.02 | ₩74,751 | ₩74,751 | ₩72,929 | ₩72,996 | -2.35% | 6.9천 |
|---|
| 2025.12.31 | ₩74,737 | ₩76,452 | ₩73,773 | ₩74,737 | 0.00% | 7.8천 |
|---|
| 2025.12.30 | ₩74,737 | ₩74,737 | ₩74,737 | ₩74,737 | 0.00% | 2.8천 |
|---|
| 2025.12.29 | ₩74,912 | ₩74,912 | ₩74,617 | ₩74,737 | -0.23% | 3.3천 |
|---|
| 2025.12.26 | ₩74,443 | ₩74,443 | ₩73,880 | ₩74,001 | -0.59% | 2천 |
|---|
| 2025.12.24 | ₩73,693 | ₩73,733 | ₩73,693 | ₩73,733 | +0.05% | 2.1천 |
|---|
| 2025.12.23 | ₩74,510 | ₩74,590 | ₩73,519 | ₩73,626 | -1.19% | 5.6천 |
|---|
| 2025.12.22 | ₩77,296 | ₩77,296 | ₩72,099 | ₩75,354 | -2.51% | 9.5천 |
|---|
| 2025.12.19 | ₩80,912 | ₩80,912 | ₩77,282 | ₩77,430 | -4.30% | 1.5만 |
|---|
| 2025.12.18 | ₩80,363 | ₩81,434 | ₩80,175 | ₩81,153 | +0.98% | 9.6천 |
|---|
| 2025.12.17 | ₩79,573 | ₩80,256 | ₩79,573 | ₩79,854 | +0.35% | 5.3천 |
|---|
| 2025.12.16 | ₩80,015 | ₩80,015 | ₩79,023 | ₩79,787 | -0.28% | 9천 |
|---|
| 2025.12.15 | ₩77,684 | ₩79,894 | ₩77,430 | ₩79,425 | +2.24% | 1.1만 |
|---|
| 2025.12.12 | ₩77,577 | ₩78,970 | ₩77,028 | ₩77,148 | -0.55% | 1.1만 |
|---|
| 2025.12.11 | ₩74,885 | ₩78,327 | ₩74,885 | ₩77,523 | +3.52% | 9.2천 |
|---|
| 2025.12.10 | ₩74,068 | ₩76,291 | ₩73,880 | ₩75,019 | +1.28% | 3.2만 |
|---|
| 2025.12.09 | ₩71,657 | ₩74,845 | ₩71,657 | ₩74,175 | +3.51% | 1.4만 |
|---|
| 2025.12.08 | ₩71,094 | ₩71,657 | ₩70,532 | ₩71,630 | +0.75% | 8.3천 |
|---|
| 2025.12.05 | ₩70,786 | ₩71,389 | ₩70,786 | ₩71,389 | +0.85% | 6.2천 |
|---|
| 2025.12.04 | ₩71,349 | ₩72,005 | ₩70,826 | ₩71,777 | +0.60% | 1만 |
|---|
| 2025.12.03 | ₩70,692 | ₩71,831 | ₩70,692 | ₩71,831 | +1.61% | 3.5만 |
|---|
| 2025.12.02 | ₩70,826 | ₩70,826 | ₩70,050 | ₩70,050 | -1.10% | 5.5천 |
|---|
| 2025.12.01 | ₩70,063 | ₩70,317 | ₩69,849 | ₩70,224 | +0.23% | 6천 |
|---|
| 2025.11.28 | ₩69,795 | ₩70,545 | ₩69,795 | ₩70,545 | +1.07% | 3.4천 |
|---|
| 2025.11.26 | ₩70,250 | ₩71,014 | ₩69,875 | ₩69,875 | -0.53% | 6.6천 |
|---|
| 2025.11.25 | ₩69,045 | ₩70,358 | ₩68,871 | ₩69,608 | +0.81% | 8.2천 |
|---|
| 2025.11.24 | ₩70,117 | ₩70,117 | ₩68,523 | ₩69,219 | -1.28% | 6.9천 |
|---|
| 2025.11.21 | ₩67,639 | ₩70,987 | ₩67,639 | ₩70,987 | +4.95% | 1.5만 |
|---|
| 2025.11.20 | ₩68,121 | ₩68,215 | ₩67,639 | ₩67,773 | -0.51% | 7.2천 |
|---|
| 2025.11.19 | ₩67,706 | ₩68,469 | ₩67,639 | ₩67,786 | +0.12% | 6.1천 |
|---|
| 2025.11.18 | ₩67,893 | ₩67,893 | ₩67,893 | ₩67,893 | 0.00% | 3.3천 |
|---|
| 2025.11.17 | ₩67,639 | ₩67,813 | ₩67,639 | ₩67,639 | 0.00% | 1.1만 |
|---|
| 2025.11.14 | ₩68,268 | ₩69,099 | ₩67,907 | ₩69,099 | +1.22% | 8.8천 |
|---|
| 2025.11.13 | ₩69,554 | ₩69,701 | ₩69,447 | ₩69,688 | +0.19% | 8.1천 |
|---|
| 2025.11.12 | ₩69,005 | ₩70,384 | ₩68,978 | ₩70,076 | +1.55% | 4.8천 |
|---|
| 2025.11.11 | ₩67,639 | ₩68,831 | ₩67,290 | ₩68,831 | +1.76% | 4.6천 |
|---|
| 2025.11.10 | ₩68,576 | ₩68,576 | ₩67,250 | ₩67,719 | -1.25% | 7.6천 |
|---|
| 2025.11.07 | ₩67,639 | ₩68,831 | ₩67,639 | ₩68,027 | +0.57% | 7.9천 |
|---|
| 2025.11.06 | ₩68,416 | ₩68,416 | ₩67,357 | ₩67,438 | -1.43% | 7.1천 |
|---|
| 2025.11.05 | ₩68,228 | ₩68,710 | ₩67,732 | ₩68,710 | +0.71% | 5.2천 |
|---|
| 2025.11.04 | ₩67,692 | ₩67,692 | ₩67,692 | ₩67,692 | 0.00% | 3.1천 |
|---|
| 2025.11.03 | ₩69,648 | ₩69,648 | ₩67,036 | ₩68,282 | -1.96% | 4.2천 |
|---|
| 2025.10.31 | ₩67,465 | ₩68,402 | ₩67,250 | ₩67,866 | +0.60% | 4.1천 |
|---|
| 2025.10.30 | ₩67,652 | ₩68,469 | ₩67,652 | ₩68,469 | +1.21% | 3.2천 |
|---|
| 2025.10.29 | ₩69,594 | ₩69,634 | ₩68,563 | ₩68,563 | -1.48% | 7.1천 |
|---|
| 2025.10.28 | ₩68,389 | ₩69,983 | ₩68,389 | ₩69,353 | +1.41% | 6천 |
|---|
| 2025.10.27 | ₩71,764 | ₩71,764 | ₩69,300 | ₩69,300 | -3.43% | 6.3천 |
|---|
| 2025.10.24 | ₩69,835 | ₩71,121 | ₩69,835 | ₩71,121 | +1.84% | 3.1천 |
|---|
| 2025.10.23 | ₩68,657 | ₩70,679 | ₩68,402 | ₩68,858 | +0.29% | 7.8천 |
|---|
| 2025.10.22 | ₩68,349 | ₩69,380 | ₩67,826 | ₩69,340 | +1.45% | 7.8천 |
|---|
| 2025.10.21 | ₩67,518 | ₩67,679 | ₩67,518 | ₩67,679 | +0.24% | 2.6천 |
|---|
| 2025.10.20 | ₩67,679 | ₩68,456 | ₩67,679 | ₩68,456 | +1.15% | 4.2천 |
|---|
| 2025.10.17 | ₩66,942 | ₩67,023 | ₩66,942 | ₩67,023 | +0.12% | 4.1천 |
|---|
| 2025.10.16 | ₩68,121 | ₩68,121 | ₩66,728 | ₩66,969 | -1.69% | 1.4만 |
|---|
| 2025.10.15 | ₩69,916 | ₩70,170 | ₩69,621 | ₩69,688 | -0.33% | 5.7천 |
|---|
| 2025.10.14 | ₩68,027 | ₩69,353 | ₩68,027 | ₩69,353 | +1.95% | 4.9천 |
|---|
| 2025.10.13 | ₩67,465 | ₩67,987 | ₩67,036 | ₩67,518 | +0.08% | 4.7천 |
|---|
| 2025.10.10 | ₩70,317 | ₩70,626 | ₩67,036 | ₩67,183 | -4.46% | 1.1만 |
|---|